Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quanta Services
(NY:
PWR
)
271.97
-3.97 (-1.44%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2005
8.689
8.748
8.630
8.650
987,007
+0.00(+0.00%)
Jun 29, 2005
8.591
8.699
8.572
8.650
1,797,001
+0.08(+0.92%)
Jun 28, 2005
8.532
8.601
8.454
8.572
1,522,221
+0.13(+1.51%)
Jun 27, 2005
8.670
8.680
8.355
8.444
1,800,053
-0.24(-2.72%)
Jun 24, 2005
8.748
8.886
8.601
8.680
3,102,939
-0.06(-0.67%)
Jun 23, 2005
8.975
9.043
8.660
8.739
1,479,087
-0.19(-2.09%)
Jun 22, 2005
8.866
8.975
8.650
8.925
1,967,911
+0.11(+1.23%)
Jun 21, 2005
9.142
9.142
8.748
8.817
1,543,789
-0.36(-3.96%)
Jun 20, 2005
9.191
9.269
9.092
9.181
380,682
-0.10(-1.06%)
Jun 17, 2005
9.407
9.476
9.279
9.279
1,253,851
-0.08(-0.84%)
Jun 16, 2005
9.132
9.378
9.004
9.358
893,719
+0.27(+2.92%)
Jun 15, 2005
8.925
9.132
8.925
9.092
707,243
+0.18(+1.98%)
Jun 14, 2005
8.837
8.925
8.807
8.916
819,963
+0.06(+0.67%)
Jun 13, 2005
8.748
8.945
8.748
8.857
771,335
+0.11(+1.24%)
Jun 10, 2005
8.837
8.896
8.699
8.748
698,596
-0.07(-0.78%)
Jun 09, 2005
8.709
8.886
8.650
8.817
638,065
+0.12(+1.36%)
Jun 08, 2005
8.719
8.827
8.670
8.699
620,465
+0.00(+0.00%)
Jun 07, 2005
8.748
8.847
8.689
8.699
695,239
-0.05(-0.56%)
Jun 06, 2005
8.896
8.945
8.729
8.748
763,908
-0.28(-3.05%)
Jun 03, 2005
9.289
9.358
8.965
9.024
756,685
-0.32(-3.47%)
Jun 02, 2005
9.063
9.358
8.994
9.348
1,415,402
+0.29(+3.15%)
Jun 01, 2005
8.847
9.083
8.798
9.063
902,468
+0.19(+2.10%)
May 31, 2005
8.935
8.994
8.807
8.876
401,436
-0.02(-0.22%)
May 27, 2005
8.916
9.034
8.847
8.896
441,213
+0.00(+0.00%)
May 26, 2005
8.827
9.034
8.827
8.896
874,796
+0.13(+1.46%)
May 25, 2005
8.788
8.866
8.611
8.768
913,760
-0.11(-1.22%)
May 24, 2005
8.955
9.083
8.827
8.876
611,309
-0.23(-2.48%)
May 23, 2005
9.063
9.201
8.896
9.102
1,291,492
+0.03(+0.33%)
May 20, 2005
9.142
9.289
9.024
9.073
460,135
-0.13(-1.39%)
May 19, 2005
8.660
9.220
8.660
9.201
1,240,728
+0.51(+5.88%)
May 18, 2005
8.680
8.699
8.532
8.689
1,223,026
-0.01(-0.11%)
May 17, 2005
8.532
8.729
8.463
8.699
740,001
+0.12(+1.37%)
May 16, 2005
8.404
8.601
8.277
8.581
584,452
+0.29(+3.56%)
May 13, 2005
8.513
8.552
8.159
8.286
2,050,721
-0.13(-1.52%)
May 12, 2005
8.630
8.689
8.306
8.414
817,521
-0.16(-1.83%)
May 11, 2005
8.424
8.601
8.424
8.572
2,413,295
+0.17(+1.99%)
May 10, 2005
8.748
8.778
8.404
8.404
527,075
-0.44(-5.00%)
May 09, 2005
8.542
8.847
8.522
8.847
976,732
+0.25(+2.86%)
May 06, 2005
8.463
8.650
8.257
8.601
643,966
+0.15(+1.74%)
May 05, 2005
7.913
8.503
7.913
8.454
1,490,786
+0.55(+6.97%)
May 04, 2005
7.923
8.031
7.893
7.903
382,005
-0.03(-0.37%)
May 03, 2005
7.854
7.992
7.844
7.933
677,944
+0.06(+0.75%)
May 02, 2005
7.834
7.883
7.716
7.874
393,297
+0.03(+0.38%)
Apr 29, 2005
7.648
7.854
7.569
7.844
346,907
+0.20(+2.57%)
Apr 28, 2005
7.726
7.726
7.569
7.648
694,628
-0.07(-0.89%)
Apr 27, 2005
7.628
7.756
7.520
7.716
461,458
+0.08(+1.03%)
Apr 26, 2005
7.726
7.913
7.628
7.638
491,774
-0.16(-2.02%)
Apr 25, 2005
7.677
7.805
7.618
7.795
249,447
+0.12(+1.54%)
Apr 22, 2005
7.697
7.844
7.589
7.677
426,360
-0.08(-1.01%)
Apr 21, 2005
7.706
7.864
7.706
7.756
342,024
+0.12(+1.54%)
Apr 20, 2005
7.785
7.913
7.628
7.638
578,246
-0.19(-2.39%)
Apr 19, 2005
7.687
7.893
7.667
7.824
379,054
+0.16(+2.05%)
Apr 18, 2005
7.441
7.677
7.421
7.667
437,754
+0.15(+1.96%)
Apr 15, 2005
7.706
7.736
7.520
7.520
232,458
-0.18(-2.30%)
Apr 14, 2005
7.756
7.913
7.598
7.697
349,450
-0.07(-0.89%)
Apr 13, 2005
8.119
8.139
7.736
7.765
668,890
-0.35(-4.36%)
Apr 12, 2005
7.765
8.218
7.716
8.119
1,477,561
+0.29(+3.77%)
Apr 11, 2005
7.736
7.874
7.677
7.824
408,557
+0.06(+0.76%)
Apr 08, 2005
7.687
7.834
7.618
7.765
486,382
+0.03(+0.38%)
Apr 07, 2005
7.520
7.736
7.461
7.736
523,616
+0.21(+2.74%)
Apr 06, 2005
7.510
7.569
7.471
7.530
463,391
+0.00(+0.00%)
Apr 05, 2005
7.500
7.667
7.441
7.530
237,646
+0.01(+0.13%)
Apr 04, 2005
7.441
7.618
7.382
7.520
373,866
+0.05(+0.66%)
Apr 01, 2005
7.549
7.608
7.372
7.471
406,827
-0.03(-0.39%)
Mar 31, 2005
7.461
7.500
7.343
7.500
524,837
-0.01(-0.13%)
Mar 30, 2005
7.392
7.520
7.372
7.510
316,286
+0.10(+1.33%)
Mar 29, 2005
7.441
7.598
7.372
7.412
497,166
-0.09(-1.18%)
Mar 28, 2005
7.441
7.569
7.382
7.500
432,362
+0.13(+1.73%)
Mar 24, 2005
7.372
7.539
7.372
7.372
416,288
-0.02(-0.27%)
Mar 23, 2005
7.579
7.628
7.372
7.392
505,101
-0.25(-3.22%)
Mar 22, 2005
7.362
7.765
7.323
7.638
767,062
+0.27(+3.60%)
Mar 21, 2005
7.382
7.431
7.343
7.372
514,053
-0.02(-0.27%)
Mar 18, 2005
7.382
7.451
7.274
7.392
1,409,197
+0.02(+0.27%)
Mar 17, 2005
7.195
7.441
7.127
7.372
600,831
+0.14(+1.90%)
Mar 16, 2005
7.176
7.323
7.136
7.235
339,175
+0.02(+0.27%)
Mar 15, 2005
7.127
7.362
7.127
7.215
1,047,640
-0.10(-1.34%)
Mar 14, 2005
7.372
7.451
7.254
7.313
406,420
-0.09(-1.20%)
Mar 11, 2005
7.225
7.421
7.215
7.402
813,960
+0.17(+2.31%)
Mar 10, 2005
7.353
7.490
7.186
7.235
854,959
-0.12(-1.60%)
Mar 09, 2005
7.225
7.471
7.186
7.353
866,556
+0.09(+1.22%)
Mar 08, 2005
7.510
7.530
7.254
7.264
501,845
-0.25(-3.27%)
Mar 07, 2005
7.480
7.608
7.461
7.510
940,109
+0.04(+0.53%)
Mar 04, 2005
7.500
7.618
7.421
7.471
1,138,995
-0.02(-0.26%)
Mar 03, 2005
7.520
7.589
7.421
7.490
617,312
-0.04(-0.52%)
Mar 02, 2005
7.343
7.579
7.333
7.530
576,822
+0.09(+1.19%)
Mar 01, 2005
7.716
7.726
7.176
7.441
1,076,328
-0.28(-3.57%)
Feb 28, 2005
7.834
7.913
7.618
7.716
331,240
-0.15(-1.88%)
Feb 25, 2005
7.726
7.864
7.618
7.864
487,094
+0.14(+1.78%)
Feb 24, 2005
7.854
7.933
7.608
7.726
803,991
-0.16(-2.00%)
Feb 23, 2005
7.883
8.031
7.834
7.883
389,838
+0.06(+0.75%)
Feb 22, 2005
7.952
8.001
7.824
7.824
554,543
-0.20(-2.45%)
Feb 18, 2005
7.982
8.060
7.893
8.021
321,983
+0.06(+0.74%)
Feb 17, 2005
8.326
8.336
7.962
7.962
763,908
-0.29(-3.57%)
Feb 16, 2005
8.060
8.326
8.060
8.257
542,538
+0.19(+2.31%)
Feb 15, 2005
8.060
8.218
8.011
8.070
672,044
+0.06(+0.74%)
Feb 14, 2005
8.345
8.847
7.864
8.011
2,198,844
+0.40(+5.30%)
Feb 11, 2005
7.421
7.648
7.362
7.608
846,922
+0.11(+1.44%)
Feb 10, 2005
7.461
7.549
7.323
7.500
248,939
-0.02(-0.26%)
Feb 09, 2005
7.716
7.765
7.500
7.520
490,655
-0.13(-1.67%)
Feb 08, 2005
7.559
7.697
7.539
7.648
242,835
+0.11(+1.43%)
Feb 07, 2005
7.461
7.579
7.431
7.539
367,050
+0.08(+1.05%)
Feb 04, 2005
7.195
7.461
7.176
7.461
390,957
+0.20(+2.71%)
Feb 03, 2005
7.362
7.362
7.205
7.264
338,972
-0.15(-1.99%)
Feb 02, 2005
7.294
7.412
7.195
7.412
350,468
+0.12(+1.62%)
Feb 01, 2005
7.323
7.392
7.225
7.294
440,908
-0.06(-0.80%)
Jan 31, 2005
7.313
7.382
7.235
7.353
251,482
+0.15(+2.05%)
Jan 28, 2005
7.245
7.333
7.107
7.205
332,563
-0.07(-0.95%)
Jan 27, 2005
7.284
7.392
7.176
7.274
452,810
-0.06(-0.80%)
Jan 26, 2005
7.274
7.392
7.225
7.333
173,046
+0.11(+1.50%)
Jan 25, 2005
7.864
7.864
7.146
7.225
458,711
+0.04(+0.55%)
Jan 24, 2005
7.176
7.215
7.077
7.186
410,693
+0.06(+0.83%)
Jan 21, 2005
7.353
7.451
7.058
7.127
609,783
-0.25(-3.33%)
Jan 20, 2005
7.274
7.451
7.195
7.372
489,841
+0.00(+0.00%)
Jan 19, 2005
7.412
7.549
7.362
7.372
198,988
-0.14(-1.83%)
Jan 18, 2005
7.451
7.608
7.343
7.510
384,243
+0.05(+0.66%)
Jan 14, 2005
7.372
7.461
7.195
7.461
387,091
+0.15(+2.02%)
Jan 13, 2005
7.274
7.451
7.235
7.313
592,286
+0.01(+0.13%)
Jan 12, 2005
7.362
7.412
7.176
7.303
595,948
-0.07(-0.93%)
Jan 11, 2005
7.441
7.441
7.274
7.372
734,304
-0.12(-1.57%)
Jan 10, 2005
7.608
7.697
7.372
7.490
484,246
-0.12(-1.55%)
Jan 07, 2005
7.638
7.697
7.451
7.608
743,358
-0.04(-0.51%)
Jan 06, 2005
7.667
7.844
7.598
7.648
609,275
-0.02(-0.26%)
Jan 05, 2005
7.569
7.736
7.471
7.667
1,152,831
+0.10(+1.30%)
Jan 04, 2005
7.913
8.011
7.549
7.569
1,361,179
-0.35(-4.47%)
Jan 03, 2005
7.834
8.060
7.824
7.923
1,541,144
+0.06(+0.75%)
Dec 31, 2004
8.021
8.060
7.864
7.864
157,074
-0.20(-2.44%)
Dec 30, 2004
8.031
8.149
8.011
8.060
439,280
+0.05(+0.61%)
Dec 29, 2004
8.011
8.080
7.913
8.011
330,630
+0.00(+0.00%)
Dec 28, 2004
7.815
8.031
7.765
8.011
328,493
+0.20(+2.52%)
Dec 27, 2004
7.785
7.864
7.677
7.815
275,287
+0.00(+0.00%)
Dec 23, 2004
7.874
7.883
7.716
7.815
218,317
-0.05(-0.63%)
Dec 22, 2004
7.667
7.874
7.657
7.864
549,354
+0.20(+2.56%)
Dec 21, 2004
7.618
7.687
7.589
7.667
390,550
+0.14(+1.83%)
Dec 20, 2004
7.815
7.815
7.520
7.530
415,068
-0.24(-3.04%)
Dec 17, 2004
7.716
7.815
7.628
7.765
585,266
-0.05(-0.63%)
Dec 16, 2004
7.520
7.854
7.520
7.815
852,314
+0.21(+2.71%)
Dec 15, 2004
7.539
7.667
7.471
7.608
650,476
+0.04(+0.52%)
Dec 14, 2004
7.471
7.618
7.471
7.569
539,385
+0.10(+1.32%)
Dec 13, 2004
7.461
7.520
7.284
7.471
922,712
+0.10(+1.33%)
Dec 10, 2004
7.028
7.431
6.999
7.372
1,986,833
-0.17(-2.22%)
Dec 09, 2004
7.569
7.618
7.402
7.539
415,780
-0.13(-1.67%)
Dec 08, 2004
7.716
7.716
7.549
7.667
615,074
-0.06(-0.76%)
Dec 07, 2004
8.001
8.070
7.706
7.726
669,399
-0.28(-3.44%)
Dec 06, 2004
7.962
8.041
7.854
8.001
1,061,068
-0.06(-0.73%)
Dec 03, 2004
7.844
8.060
7.805
8.060
1,039,501
+0.21(+2.63%)
Dec 02, 2004
7.903
7.933
7.756
7.854
861,978
-0.07(-0.87%)
Dec 01, 2004
7.569
7.933
7.569
7.923
1,216,210
+0.34(+4.54%)
Nov 30, 2004
7.569
7.697
7.520
7.579
733,592
-0.02(-0.26%)
Nov 29, 2004
7.677
7.687
7.431
7.598
496,861
+0.01(+0.13%)
Nov 26, 2004
7.480
7.667
7.480
7.589
131,031
+0.08(+1.05%)
Nov 24, 2004
7.382
7.539
7.382
7.510
526,566
+0.12(+1.60%)
Nov 23, 2004
7.471
7.471
7.343
7.392
1,114,681
-0.13(-1.70%)
Nov 22, 2004
7.461
7.608
7.441
7.520
1,460,572
-0.02(-0.26%)
Nov 19, 2004
7.530
7.559
7.441
7.539
705,921
+0.02(+0.26%)
Nov 18, 2004
7.549
7.618
7.441
7.520
582,519
-0.07(-0.91%)
Nov 17, 2004
7.716
7.805
7.441
7.589
1,074,294
-0.13(-1.66%)
Nov 16, 2004
7.569
7.775
7.520
7.716
733,083
+0.06(+0.77%)
Nov 15, 2004
7.353
7.667
7.294
7.657
619,346
+0.21(+2.77%)
Nov 12, 2004
7.313
7.451
7.176
7.451
440,806
+0.14(+1.88%)
Nov 11, 2004
7.186
7.313
7.058
7.313
379,563
+0.10(+1.36%)
Nov 10, 2004
7.225
7.274
7.127
7.215
351,892
-0.04(-0.54%)
Nov 09, 2004
7.402
7.451
7.225
7.254
736,135
-0.08(-1.07%)
Nov 08, 2004
7.077
7.451
7.038
7.333
946,925
+0.26(+3.61%)
Nov 05, 2004
6.782
7.117
6.782
7.077
682,827
+0.36(+5.42%)
Nov 04, 2004
6.527
6.782
6.429
6.714
541,419
+0.17(+2.55%)
Nov 03, 2004
6.832
6.881
6.429
6.547
1,311,737
-0.19(-2.77%)
Nov 02, 2004
6.861
6.861
6.635
6.733
443,248
-0.09(-1.30%)
Nov 01, 2004
6.606
6.832
6.556
6.822
478,956
+0.22(+3.27%)
Oct 29, 2004
6.429
6.655
6.429
6.606
312,216
+0.09(+1.36%)
Oct 28, 2004
6.488
6.566
6.360
6.517
327,578
+0.03(+0.45%)
Oct 27, 2004
6.399
6.488
6.389
6.488
585,063
+0.14(+2.17%)
Oct 26, 2004
6.468
6.478
6.291
6.350
345,483
-0.07(-1.07%)
Oct 25, 2004
6.232
6.438
6.193
6.419
301,127
+0.13(+2.03%)
Oct 22, 2004
6.566
6.566
6.262
6.291
340,701
-0.20(-3.03%)
Oct 21, 2004
6.232
6.635
6.144
6.488
671,230
+0.21(+3.29%)
Oct 20, 2004
6.242
6.330
6.163
6.281
384,344
-0.06(-0.93%)
Oct 19, 2004
6.507
6.547
6.281
6.340
293,803
-0.20(-3.01%)
Oct 18, 2004
6.488
6.547
6.350
6.537
445,689
-0.03(-0.45%)
Oct 15, 2004
6.075
6.615
5.967
6.566
1,727,416
+0.50(+8.27%)
Oct 14, 2004
6.173
6.173
5.986
6.065
358,504
-0.10(-1.59%)
Oct 13, 2004
6.163
6.242
6.114
6.163
845,599
-0.02(-0.32%)
Oct 12, 2004
6.232
6.281
6.104
6.183
678,046
-0.05(-0.79%)
Oct 11, 2004
6.291
6.330
6.212
6.232
281,697
-0.01(-0.16%)
Oct 08, 2004
6.389
6.488
6.212
6.242
601,848
-0.19(-2.91%)
Oct 07, 2004
6.448
6.596
6.379
6.429
843,565
-0.02(-0.30%)
Oct 06, 2004
6.212
6.556
6.173
6.448
1,108,374
+0.19(+2.98%)
Oct 05, 2004
6.094
6.301
6.094
6.262
965,949
+0.07(+1.11%)
Oct 04, 2004
6.055
6.291
5.947
6.193
1,426,389
+0.29(+5.00%)
Oct 01, 2004
5.603
6.094
5.603
5.898
6,457,667
-0.05(-0.83%)
Sep 30, 2004
5.917
6.114
5.800
5.947
1,028,412
+0.03(+0.50%)
Sep 29, 2004
6.203
6.203
5.829
5.917
1,108,272
-0.29(-4.60%)
Sep 28, 2004
5.868
6.242
5.868
6.203
1,558,336
+0.33(+5.70%)
Sep 27, 2004
5.898
5.937
5.790
5.868
584,554
-0.09(-1.49%)
Sep 24, 2004
6.075
6.144
5.937
5.957
577,738
-0.17(-2.73%)
Sep 23, 2004
6.330
6.389
6.085
6.124
1,189,251
-0.21(-3.26%)
Sep 22, 2004
6.851
6.851
6.094
6.330
1,205,223
-0.60(-8.65%)
Sep 21, 2004
6.920
7.018
6.733
6.930
550,880
-0.19(-2.62%)
Sep 20, 2004
7.009
7.146
7.009
7.117
1,420,184
+0.05(+0.70%)
Sep 17, 2004
7.323
7.323
6.989
7.068
659,632
-0.01(-0.14%)
Sep 16, 2004
6.881
7.136
6.881
7.077
439,483
+0.18(+2.56%)
Sep 15, 2004
6.851
7.018
6.773
6.900
438,161
-0.02(-0.28%)
Sep 14, 2004
7.038
7.068
6.812
6.920
216,995
-0.10(-1.40%)
Sep 13, 2004
6.930
7.077
6.930
7.018
267,352
+0.08(+1.13%)
Sep 10, 2004
6.802
7.028
6.665
6.940
353,316
+0.04(+0.57%)
Sep 09, 2004
6.576
6.979
6.576
6.900
678,555
+0.35(+5.41%)
Sep 08, 2004
6.753
6.822
6.429
6.547
388,821
-0.21(-3.06%)
Sep 07, 2004
6.832
6.841
6.645
6.753
271,422
+0.19(+2.84%)
Sep 03, 2004
6.596
6.694
6.389
6.566
192,782
-0.04(-0.60%)
Sep 02, 2004
6.360
6.645
6.360
6.606
219,640
+0.17(+2.60%)
Sep 01, 2004
6.242
6.527
6.242
6.438
304,993
+0.13(+2.02%)
Aug 31, 2004
6.114
6.556
6.114
6.311
726,369
+0.17(+2.72%)
Aug 30, 2004
6.193
6.301
6.144
6.144
325,645
-0.09(-1.42%)
Aug 27, 2004
6.340
6.379
6.104
6.232
626,569
-0.15(-2.31%)
Aug 26, 2004
6.576
6.596
6.330
6.379
292,277
-0.19(-2.84%)
Aug 25, 2004
6.576
6.635
6.478
6.566
348,128
-0.01(-0.15%)
Aug 24, 2004
6.507
6.576
6.360
6.576
604,188
+0.07(+1.06%)
Aug 23, 2004
6.537
6.704
6.409
6.507
601,645
+0.06(+0.91%)
Aug 20, 2004
6.399
6.674
6.350
6.448
400,011
+0.03(+0.46%)
Aug 19, 2004
6.183
6.478
6.094
6.419
503,473
+0.14(+2.19%)
Aug 18, 2004
6.016
6.291
5.957
6.281
545,285
+0.20(+3.23%)
Aug 17, 2004
6.094
6.271
5.996
6.085
423,918
-0.01(-0.16%)
Aug 16, 2004
5.937
6.183
5.937
6.094
153,615
+0.19(+3.16%)
Aug 13, 2004
6.045
6.045
5.809
5.908
404,793
-0.11(-1.80%)
Aug 12, 2004
5.898
6.055
5.829
6.016
479,057
+0.04(+0.66%)
Aug 11, 2004
6.144
6.144
5.849
5.976
427,784
-0.17(-2.72%)
Aug 10, 2004
5.957
6.144
5.947
6.144
426,767
+0.20(+3.31%)
Aug 09, 2004
5.996
6.026
5.898
5.947
416,492
-0.06(-0.98%)
Aug 06, 2004
5.927
6.153
5.868
6.006
595,032
-0.02(-0.33%)
Aug 05, 2004
6.016
6.094
5.898
6.026
364,507
-0.02(-0.33%)
Aug 04, 2004
6.016
6.153
5.800
6.045
476,616
+0.04(+0.65%)
Aug 03, 2004
6.271
6.271
6.006
6.006
511,408
-0.27(-4.23%)
Aug 02, 2004
6.144
6.291
6.065
6.271
455,354
+0.10(+1.59%)
Jul 30, 2004
6.153
6.271
6.075
6.173
429,208
+0.02(+0.32%)
Jul 29, 2004
5.898
6.163
5.839
6.153
669,399
+0.26(+4.33%)
Jul 28, 2004
5.780
6.016
5.760
5.898
652,308
-0.07(-1.15%)
Jul 27, 2004
5.603
5.996
5.603
5.967
837,359
+0.36(+6.49%)
Jul 26, 2004
5.495
5.770
5.180
5.603
1,390,376
-0.06(-1.04%)
Jul 23, 2004
5.780
5.800
5.564
5.662
644,678
-0.20(-3.36%)
Jul 22, 2004
5.682
5.927
5.682
5.859
404,081
+0.10(+1.71%)
Jul 21, 2004
5.957
6.016
5.760
5.760
430,022
-0.20(-3.30%)
Jul 20, 2004
5.800
5.957
5.741
5.957
634,606
+0.13(+2.19%)
Jul 19, 2004
5.731
5.898
5.632
5.829
500,625
+0.08(+1.37%)
Jul 16, 2004
5.898
5.967
5.701
5.750
733,287
-0.09(-1.52%)
Jul 15, 2004
5.721
5.917
5.632
5.839
491,774
+0.13(+2.24%)
Jul 14, 2004
5.701
5.800
5.613
5.711
447,317
-0.03(-0.51%)
Jul 13, 2004
5.770
5.809
5.721
5.741
689,236
-0.06(-1.02%)
Jul 12, 2004
5.652
5.809
5.564
5.800
433,990
+0.07(+1.20%)
Jul 09, 2004
5.780
5.849
5.652
5.731
709,278
-0.05(-0.85%)
Jul 08, 2004
5.800
5.888
5.701
5.780
932,580
-0.02(-0.34%)
Jul 07, 2004
5.829
5.859
5.662
5.800
692,695
-0.02(-0.34%)
Jul 06, 2004
6.085
6.134
5.819
5.819
348,636
-0.27(-4.36%)
Jul 02, 2004
6.065
6.144
5.986
6.085
461,559
-0.01(-0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.